AMZN271217C00325000
AMZN Dec 17 2027 325.00 Call
optionOPRA
EODOct 6, 2026
22.64USD+4.573%(+0.99)6Vol1,454OI
AMZN271217C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.05 | 22.64 | 21.05 | 22.64 | +4.573% | 6 | 1,449 | 0.000% |
| 2026-10-05 | 21.01 | 21.77 | 21.01 | 21.65 | +4.843% | 21 | 1,428 | +4.573% |
| 2026-10-02 | 21.35 | 21.35 | 20.65 | 20.65 | +2.026% | 2 | 1,427 | +9.637% |
| 2026-10-01 | 20.24 | 20.24 | 20.24 | 20.24 | -5.421% | 1 | 1,427 | +11.858% |
| 2026-09-30 | 21.40 | 21.40 | 21.40 | 21.40 | +5.941% | 2 | 1,427 | +5.794% |
| 2026-09-29 | 20.20 | 20.20 | 20.20 | 20.20 | +2.486% | 5 | 1,427 | +12.079% |
| 2026-09-28 | 19.81 | 19.83 | 19.70 | 19.71 | -7.378% | 85 | 1,508 | +14.866% |
| 2026-09-25 | 20.35 | 21.40 | 20.35 | 21.28 | -0.885% | 63 | 1,459 | +6.391% |
| 2026-09-24 | 19.75 | 21.47 | 19.75 | 21.47 | -9.979% | 44 | 1,417 | +5.449% |
| 2026-09-22 | 23.80 | 23.85 | 23.80 | 23.85 | -4.942% | 12 | 1,407 | -5.073% |
| 2026-09-21 | 23.10 | 25.09 | 23.10 | 25.09 | +7.222% | 7 | 1,407 | -9.765% |
| 2026-09-18 | 23.15 | 23.40 | 23.15 | 23.40 | +3.769% | 2 | 1,408 | -3.248% |
| 2026-09-17 | 22.55 | 22.55 | 22.55 | 22.55 | +6.218% | 1 | 1,409 | +0.399% |
| 2026-09-16 | 21.21 | 21.23 | 21.21 | 21.23 | -5.054% | 3 | 1,411 | +6.642% |
| 2026-09-15 | 22.00 | 22.36 | 22.00 | 22.36 | -7.027% | 4 | 1,413 | +1.252% |
| 2026-09-14 | 22.95 | 24.35 | 22.95 | 24.05 | -5.128% | 67 | 1,366 | -5.863% |
| 2026-09-11 | 24.90 | 25.35 | 24.90 | 25.35 | +6.067% | 8 | 1,358 | -10.690% |
| 2026-09-09 | 23.58 | 23.90 | 23.58 | 23.90 | -1.525% | 3 | 1,357 | -5.272% |
| 2026-09-04 | 24.83 | 24.84 | 24.27 | 24.27 | -7.366% | 21 | 1,362 | -6.716% |
| 2026-09-03 | 26.30 | 26.30 | 26.20 | 26.20 | +7.952% | 4 | 1,362 | -13.588% |
| 2026-09-02 | 24.64 | 24.64 | 24.27 | 24.27 | -2.725% | 19 | 1,351 | -6.716% |
| 2026-09-01 | 24.90 | 24.95 | 24.90 | 24.95 | -10.733% | 2 | 1,351 | -9.259% |
| 2026-08-31 | 27.25 | 27.95 | 27.10 | 27.95 | +8.459% | 53 | 1,371 | -18.998% |
| 2026-08-27 | 25.18 | 25.77 | 24.93 | 25.77 | -5.639% | 32 | 1,362 | -12.146% |
| 2026-08-25 | 27.53 | 27.53 | 27.30 | 27.31 | -3.156% | 35 | 1,335 | -17.100% |
| 2026-08-24 | 28.34 | 28.70 | 28.10 | 28.20 | +5.224% | 10 | 1,336 | -19.716% |
| 2026-08-21 | 26.80 | 26.80 | 26.80 | 26.80 | -3.528% | 4 | 1,340 | -15.522% |
| 2026-08-20 | 27.78 | 27.78 | 27.78 | 27.78 | -5.926% | 1 | 1,340 | -18.503% |
| 2026-08-19 | 28.41 | 29.53 | 28.41 | 29.53 | +7.971% | 108 | 1,342 | -23.332% |
| 2026-08-18 | 27.35 | 27.35 | 27.35 | 27.35 | -0.834% | 2 | 1,340 | -17.221% |
| 2026-08-17 | 27.75 | 27.75 | 27.58 | 27.58 | -4.567% | 3 | 1,342 | -17.912% |
| 2026-08-14 | 30.00 | 30.00 | 28.90 | 28.90 | -5.246% | 18 | 1,335 | -21.661% |
| 2026-08-13 | 30.55 | 30.87 | 30.50 | 30.50 | -5.426% | 14 | 1,346 | -25.770% |
| 2026-08-12 | 32.20 | 32.65 | 32.15 | 32.25 | -6.386% | 21 | 1,339 | -29.798% |
| 2026-08-11 | 34.10 | 34.45 | 34.10 | 34.45 | -8.378% | 3 | 1,336 | -34.282% |
| 2026-08-10 | 37.65 | 38.50 | 37.15 | 37.60 | +3.553% | 51 | 1,329 | -39.787% |
| 2026-08-07 | 37.75 | 37.75 | 36.31 | 36.31 | +3.743% | 2 | 1,328 | -37.648% |
| 2026-08-06 | 35.85 | 36.25 | 34.80 | 35.00 | +1.156% | 24 | 1,322 | -35.314% |
| 2026-08-05 | 39.62 | 39.62 | 34.60 | 34.60 | -9.661% | 36 | 1,293 | -34.566% |
| 2026-08-04 | 37.03 | 38.38 | 37.03 | 38.30 | -7.711% | 6 | 1,291 | -40.888% |
| 2026-08-03 | 41.00 | 42.22 | 41.00 | 41.50 | +19.184% | 21 | 1,279 | -45.446% |
| 2026-07-31 | 32.60 | 34.87 | 32.46 | 34.82 | +67.404% | 53 | 1,239 | -34.980% |
| 2026-07-30 | 20.80 | 20.80 | 20.80 | 20.80 | +10.345% | 1 | 1,239 | +8.846% |
| 2026-07-28 | 18.85 | 18.85 | 18.85 | 18.85 | -4.315% | 1 | 1,239 | +20.106% |
| 2026-07-27 | 20.10 | 20.20 | 19.65 | 19.70 | -2.716% | 11 | 1,238 | +14.924% |
| 2026-07-24 | 20.15 | 20.50 | 19.78 | 20.25 | -5.152% | 19 | 1,251 | +11.802% |
| 2026-07-23 | 22.20 | 22.40 | 21.35 | 21.35 | -22.785% | 6 | 1,251 | +6.042% |
| 2026-07-20 | 27.65 | 27.65 | 27.65 | 27.65 | -8.444% | 1 | 1,252 | -18.119% |
| 2026-07-15 | 31.17 | 31.17 | 30.20 | 30.20 | +7.857% | 5 | 1,248 | -25.033% |
| 2026-07-13 | 28.00 | 28.00 | 28.00 | 28.00 | +3.704% | 1 | 1,249 | -19.143% |
| 2026-07-10 | 27.04 | 27.04 | 27.00 | 27.00 | -1.244% | 2 | 1,248 | -16.148% |
| 2026-07-07 | 27.34 | 27.34 | 27.34 | 27.34 | +5.154% | 1 | 1,247 | -17.191% |
| 2026-07-06 | 26.00 | 26.00 | 26.00 | 26.00 | -7.473% | 1 | 1,248 | -12.923% |
| 2026-07-02 | 28.10 | 28.10 | 28.10 | 28.10 | +13.078% | 2 | 1,247 | -19.431% |
| 2026-06-30 | 24.85 | 24.85 | 24.85 | 24.85 | -5.116% | 1 | 1,246 | -8.893% |
| 2026-06-29 | 28.00 | 28.00 | 25.80 | 26.19 | +19.045% | 6 | 1,245 | -13.555% |
| 2026-06-26 | 22.00 | 22.00 | 22.00 | 22.00 | +2.278% | 1 | 1,246 | +2.909% |
| 2026-06-25 | 21.51 | 21.51 | 21.51 | 21.51 | -9.432% | 1 | 1,245 | +5.253% |
| 2026-06-23 | 23.75 | 23.75 | 23.75 | 23.75 | -5.190% | 5 | 1,240 | -4.674% |
| 2026-06-17 | 25.30 | 25.30 | 25.05 | 25.05 | -6.530% | 3 | 1,239 | -9.621% |
| 2026-06-15 | 27.00 | 27.00 | 26.80 | 26.80 | +12.134% | 4 | 1,239 | -15.522% |
| 2026-06-12 | 22.90 | 23.90 | 22.90 | 23.90 | -6.458% | 3 | 1,237 | -5.272% |
| 2026-06-11 | 24.67 | 25.55 | 24.67 | 25.55 | +4.542% | 3 | 1,236 | -11.389% |
| 2026-06-10 | 24.44 | 24.44 | 24.44 | 24.44 | -11.127% | 1 | 1,235 | -7.365% |
| 2026-06-08 | 28.05 | 28.05 | 27.50 | 27.50 | -1.257% | 5 | 1,237 | -17.673% |
| 2026-06-05 | 30.30 | 30.30 | 27.85 | 27.85 | -9.135% | 11 | 1,237 | -18.707% |
| 2026-06-04 | 30.15 | 30.80 | 29.90 | 30.65 | +7.544% | 4 | 1,235 | -26.134% |
| 2026-06-03 | 30.74 | 30.74 | 27.80 | 28.50 | -10.798% | 26 | 1,223 | -20.561% |
| 2026-06-02 | 31.50 | 33.28 | 31.50 | 31.95 | -4.198% | 3 | 1,222 | -29.139% |
| 2026-06-01 | 33.70 | 33.70 | 33.35 | 33.35 | -12.237% | 3 | 1,219 | -32.114% |
| 2026-05-29 | 37.61 | 38.00 | 37.61 | 38.00 | -1.299% | 8 | 1,226 | -40.421% |
| 2026-05-28 | 37.17 | 38.50 | 37.17 | 38.50 | +3.300% | 7 | 1,219 | -41.195% |
| 2026-05-27 | 36.20 | 37.35 | 36.20 | 37.27 | +7.655% | 14 | 1,206 | -39.254% |
| 2026-05-26 | 34.62 | 34.62 | 34.62 | 34.62 | -0.517% | 1 | 1,205 | -34.604% |
| 2026-05-21 | 34.80 | 34.80 | 34.80 | 34.80 | +6.912% | 1 | 1,206 | -34.943% |
| 2026-05-20 | 30.85 | 32.55 | 30.85 | 32.55 | +7.497% | 3 | 1,204 | -30.445% |
| 2026-05-19 | 30.40 | 30.40 | 29.10 | 30.28 | -13.163% | 3 | 1,203 | -25.231% |
| 2026-05-14 | 34.85 | 34.87 | 34.85 | 34.87 | -1.581% | 408 | 1,611 | -35.073% |
| 2026-05-13 | 35.43 | 35.43 | 35.43 | 35.43 | -2.932% | 1 | 1,610 | -36.099% |
| 2026-05-07 | 36.16 | 36.50 | 36.16 | 36.50 | -6.434% | 26 | 1,623 | -37.973% |
| 2026-05-06 | 38.25 | 39.01 | 37.90 | 39.01 | -1.365% | 24 | 1,618 | -41.964% |
| 2026-05-05 | 39.40 | 40.25 | 39.37 | 39.55 | -0.252% | 61 | 1,617 | -42.756% |
| 2026-05-04 | 39.59 | 39.65 | 39.59 | 39.65 | +26.194% | 15 | 1,611 | -42.900% |
| 2026-04-30 | 32.34 | 32.34 | 30.65 | 31.42 | -8.610% | 56 | 1,576 | -27.944% |
| 2026-04-29 | 33.80 | 34.45 | 33.80 | 34.38 | -1.631% | 106 | 1,555 | -34.148% |
| 2026-04-27 | 34.95 | 34.95 | 34.95 | 34.95 | -1.215% | 1 | 1,555 | -35.222% |
| 2026-04-24 | 33.46 | 35.38 | 33.46 | 35.38 | +16.497% | 105 | 1,450 | -36.009% |
| 2026-04-22 | 29.83 | 30.37 | 29.83 | 30.37 | -2.660% | 3 | 1,450 | -25.453% |
| 2026-04-21 | 31.20 | 31.20 | 31.20 | 31.20 | +12.839% | 1 | 1,450 | -27.436% |
| 2026-04-20 | 27.42 | 27.65 | 27.42 | 27.65 | -5.146% | 76 | 1,451 | -18.119% |
| 2026-04-17 | 30.63 | 30.63 | 29.15 | 29.15 | +0.517% | 2 | 1,449 | -22.333% |
| 2026-04-16 | 29.45 | 29.45 | 28.55 | 29.00 | -0.206% | 6 | 1,450 | -21.931% |
| 2026-04-14 | 27.05 | 29.47 | 27.05 | 29.06 | +15.547% | 13 | 1,449 | -22.092% |
| 2026-04-10 | 25.15 | 25.15 | 25.15 | 25.15 | +23.892% | 2 | 1,449 | -9.980% |
| 2026-04-09 | 19.13 | 20.30 | 19.13 | 20.30 | +15.472% | 4 | 1,447 | +11.527% |
| 2026-04-08 | 17.30 | 17.58 | 17.30 | 17.58 | +11.619% | 901 | 1,444 | +28.783% |
| 2026-04-01 | 15.75 | 15.75 | 15.75 | 15.75 | +6.419% | 1 | 663 | +43.746% |
| 2026-03-31 | 13.81 | 14.80 | 13.81 | 14.80 | +18.495% | 4 | 663 | +52.973% |
| 2026-03-27 | 12.49 | 12.49 | 12.49 | 12.49 | -17.558% | 1 | 663 | +81.265% |
| 2026-03-26 | 15.76 | 15.77 | 15.15 | 15.15 | -0.980% | 12 | 663 | +49.439% |
| 2026-03-25 | 15.50 | 15.50 | 15.30 | 15.30 | +0.658% | 11 | 672 | +47.974% |
| 2026-03-23 | 15.20 | 15.20 | 15.20 | 15.20 | -3.797% | 1 | 661 | +48.947% |
| 2026-03-13 | 15.80 | 15.80 | 15.80 | 15.80 | -0.940% | 1 | 661 | +43.291% |
| 2026-03-09 | 15.95 | 15.95 | 15.95 | 15.95 | -10.444% | 1 | 660 | +41.944% |
| 2026-03-06 | 17.81 | 17.81 | 17.81 | 17.81 | -5.266% | 2 | 660 | +27.120% |
| 2026-03-05 | 18.80 | 18.80 | 18.80 | 18.80 | +18.687% | 2 | 660 | +20.426% |
| 2026-03-03 | 15.84 | 15.84 | 15.84 | 15.84 | -4.693% | 1 | 658 | +42.929% |
| 2026-03-02 | 16.46 | 16.65 | 16.40 | 16.62 | -1.540% | 6 | 658 | +36.221% |
| 2026-02-27 | 16.88 | 16.88 | 16.88 | 16.88 | +4.520% | 1 | 660 | +34.123% |
| 2026-02-26 | 16.15 | 16.15 | 16.15 | 16.15 | -6.539% | 1 | 659 | +40.186% |
| 2026-02-25 | 17.30 | 17.30 | 17.28 | 17.28 | +3.659% | 3 | 656 | +31.019% |
| 2026-02-24 | 16.67 | 16.67 | 16.67 | 16.67 | +14.886% | 1 | 656 | +35.813% |
| 2026-02-17 | 14.51 | 14.51 | 14.51 | 14.51 | +8.203% | 1 | 655 | +56.030% |
| 2026-02-13 | 13.40 | 13.41 | 13.40 | 13.41 | -3.177% | 403 | 251 | +68.829% |
| 2026-02-12 | 13.85 | 13.85 | 13.85 | 13.85 | -10.298% | 15 | 251 | +63.466% |
| 2026-02-11 | 15.60 | 15.60 | 15.44 | 15.44 | -9.708% | 5 | 236 | +46.632% |
| 2026-02-10 | 17.10 | 17.10 | 17.10 | 17.10 | +6.079% | 50 | 232 | +32.398% |
| 2026-02-09 | 16.12 | 16.12 | 16.12 | 16.12 | +5.359% | 1 | 246 | +40.447% |
| 2026-02-06 | 13.30 | 15.30 | 13.30 | 15.30 | -25.037% | 7 | 247 | +47.974% |
| 2026-02-05 | 20.41 | 20.41 | 20.41 | 20.41 | -18.523% | 5 | 242 | +10.926% |
| 2026-02-04 | 25.05 | 25.05 | 25.05 | 25.05 | +0.280% | 1 | 237 | -9.621% |
| 2026-02-03 | 24.98 | 24.98 | 24.98 | 24.98 | -10.305% | 1 | 238 | -9.367% |
| 2026-02-02 | 27.85 | 27.85 | 27.85 | 27.85 | +3.609% | 1 | 237 | -18.707% |
| 2026-01-29 | 26.88 | 26.88 | 26.88 | 26.88 | -0.074% | 2 | 236 | -15.774% |
| 2026-01-28 | 27.47 | 27.47 | 26.90 | 26.90 | +14.225% | 130 | 236 | -15.836% |
| 2026-01-22 | 23.55 | 23.55 | 23.55 | 23.55 | +6.803% | 2 | 145 | -3.864% |
| 2026-01-20 | 23.07 | 23.07 | 22.03 | 22.05 | -11.375% | 7 | 145 | +2.676% |
| 2026-01-14 | 25.20 | 25.20 | 24.88 | 24.88 | -8.361% | 2 | 145 | -9.003% |
| 2026-01-13 | 27.15 | 27.15 | 27.15 | 27.15 | -4.064% | 2 | 143 | -16.611% |
| 2026-01-09 | 28.30 | 28.30 | 28.30 | 28.30 | -0.352% | 5 | 143 | -20.000% |
| 2026-01-08 | 28.40 | 28.40 | 28.40 | 28.40 | +0.070% | 5 | 148 | -20.282% |
| 2026-01-07 | 28.38 | 28.38 | 28.38 | 28.38 | +5.306% | 20 | 143 | -20.226% |
| 2026-01-06 | 24.83 | 26.95 | 24.83 | 26.95 | +23.059% | 117 | 123 | -15.993% |
| 2026-01-05 | 21.90 | 21.90 | 21.90 | 21.90 | +0.922% | 1 | 234 | +3.379% |
| 2026-01-02 | 21.68 | 21.70 | 21.65 | 21.70 | -5.116% | 22 | 234 | +4.332% |
| 2025-12-31 | 22.90 | 23.05 | 22.87 | 22.87 | +3.018% | 25 | 212 | -1.006% |
| 2025-12-22 | 22.20 | 22.20 | 22.20 | 22.20 | +6.220% | 6 | 206 | +1.982% |
| 2025-12-17 | 20.90 | 20.90 | 20.90 | 20.90 | -2.564% | 12 | 206 | +8.325% |
| 2025-12-16 | 21.45 | 21.45 | 21.45 | 21.45 | -3.378% | 17 | 194 | +5.548% |
| 2025-12-15 | 22.20 | 22.20 | 22.20 | 22.20 | -11.200% | 63 | 178 | +1.982% |
| 2025-12-04 | 25.00 | 25.00 | 25.00 | 25.00 | -8.859% | 10 | 126 | -9.440% |
| 2025-12-02 | 27.43 | 27.43 | 27.43 | 27.43 | +2.542% | 6 | 136 | -17.463% |
| 2025-12-01 | 26.40 | 26.75 | 26.40 | 26.75 | +2.294% | 122 | 137 | -15.364% |
| 2025-11-28 | 26.15 | 26.15 | 26.15 | 26.15 | +17.528% | 2 | 18 | -13.423% |
| 2025-11-20 | 22.25 | 22.25 | 22.25 | 22.25 | -6.316% | 1 | 18 | +1.753% |
| 2025-11-18 | 23.75 | 23.75 | 23.75 | 23.75 | -10.445% | 1 | 19 | -4.674% |
| 2025-11-17 | 26.52 | 26.52 | 26.52 | 26.52 | -8.299% | 1 | 20 | -14.630% |
| 2025-11-13 | 28.92 | 28.92 | 28.92 | 28.92 | -6.649% | 1 | 19 | -21.715% |
| 2025-11-12 | 30.98 | 30.98 | 30.98 | 30.98 | +0.226% | 1 | 18 | -26.921% |
| 2025-10-31 | 31.73 | 31.73 | 30.91 | 30.91 | +39.864% | 8 | 17 | -26.755% |
| 2025-10-30 | 23.30 | 23.56 | 22.10 | 22.10 | -9.053% | 6 | 9 | +2.443% |
| 2025-10-29 | 24.17 | 24.30 | 24.17 | 24.30 | +12.500% | 2 | 7 | -6.831% |
| 2025-10-27 | 21.44 | 21.60 | 21.44 | 21.60 | +6.931% | 2 | 8 | +4.815% |
| 2025-10-24 | 20.20 | 20.20 | 20.05 | 20.20 | +3.590% | 3 | 9 | +12.079% |
| 2025-10-23 | 19.20 | 19.50 | 19.15 | 19.50 | 0.000% | 13 | 0 | +16.103% |